Korea United Pharm Inc. - 033270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19,230	18,930	18,930	19,230	18,760	29,313
November 06, 2025	19,220	19,230	19,230	19,340	18,950	35,836
November 05, 2025	19,440	19,220	19,220	19,450	18,800	45,871
November 04, 2025	18,630	19,390	19,390	19,460	18,500	99,882
November 03, 2025	18,910	18,580	18,580	19,150	18,550	65,432
October 31, 2025	18,810	19,010	19,010	19,060	18,780	26,702
October 30, 2025	19,200	18,730	18,730	19,200	18,680	49,277
October 29, 2025	19,280	19,030	19,030	19,280	18,940	30,344
October 28, 2025	19,200	19,280	19,280	19,400	19,100	38,508
October 27, 2025	18,910	19,120	19,120	19,130	18,870	42,346
October 24, 2025	19,180	18,810	18,810	19,180	18,760	31,942
October 23, 2025	19,140	18,980	18,980	19,190	18,910	24,141
October 22, 2025	19,250	19,140	19,140	19,250	18,940	25,786
October 21, 2025	19,000	19,250	19,250	19,300	18,720	84,907
October 20, 2025	18,900	18,790	18,790	18,920	18,700	29,579
October 17, 2025	19,280	18,760	18,760	19,280	18,750	56,394
October 16, 2025	19,420	19,300	19,300	19,510	19,170	27,138
October 15, 2025	18,930	19,400	19,400	19,400	18,920	45,171
October 14, 2025	18,720	18,930	18,930	19,060	18,680	22,803
October 13, 2025	18,820	18,720	18,720	18,940	18,700	34,036
October 10, 2025	19,130	19,000	19,000	19,230	18,930	40,221
October 02, 2025	18,980	19,070	19,070	19,070	18,860	23,855
October 01, 2025	18,820	18,820	18,820	18,950	18,750	23,973
September 30, 2025	18,920	18,820	18,820	19,090	18,730	39,756
September 29, 2025	19,050	18,920	18,920	19,200	18,740	45,901
September 26, 2025	19,370	18,950	18,950	19,450	18,900	59,962
September 25, 2025	19,750	19,450	19,450	19,790	19,290	77,139
September 24, 2025	19,950	19,750	19,750	19,960	19,740	43,121
September 23, 2025	20,100	19,950	19,950	20,150	19,920	37,010
September 22, 2025	20,050	20,050	20,050	20,250	19,930	58,432
September 19, 2025	20,100	20,100	20,100	20,300	20,050	36,039
September 18, 2025	20,150	20,100	20,100	20,300	20,000	34,935
September 17, 2025	20,000	19,990	19,990	20,050	19,850	30,817
September 16, 2025	20,350	20,000	20,000	20,350	19,990	63,825
September 15, 2025	20,300	20,350	20,350	20,350	20,150	18,125
September 12, 2025	20,150	20,250	20,250	20,300	20,050	31,530
September 11, 2025	20,200	20,150	20,150	20,500	19,910	72,365
September 10, 2025	20,200	20,150	20,150	20,400	20,050	50,531
September 09, 2025	20,200	20,350	20,350	20,350	20,000	28,356
September 08, 2025	19,950	20,200	20,200	20,200	19,890	47,563
September 05, 2025	20,100	19,950	19,950	20,200	19,720	89,370
September 04, 2025	20,350	20,150	20,150	20,400	20,050	39,522
September 03, 2025	20,400	20,300	20,300	20,500	20,200	21,994
September 02, 2025	20,400	20,450	20,450	20,500	20,200	26,795
September 01, 2025	20,600	20,400	20,400	20,700	20,350	14,219
August 29, 2025	20,900	20,600	20,600	20,950	20,600	24,412
August 28, 2025	20,900	20,850	20,850	21,400	20,600	34,087
August 27, 2025	20,400	20,700	20,700	20,700	20,300	33,617
August 26, 2025	20,450	20,400	20,400	20,600	20,250	22,484
August 25, 2025	20,600	20,300	20,300	20,600	20,300	31,912
August 22, 2025	20,450	20,450	20,450	20,600	20,350	19,758
August 21, 2025	20,300	20,450	20,450	20,850	20,300	26,365
August 20, 2025	20,650	20,150	20,150	20,650	20,050	62,042
August 19, 2025	20,450	20,650	20,650	20,800	20,450	19,395
August 18, 2025	20,650	20,450	20,450	20,750	20,300	44,147
August 14, 2025	20,750	20,650	20,650	21,050	20,650	30,054
August 13, 2025	21,000	20,750	20,750	21,000	20,600	26,026
August 12, 2025	20,800	20,800	20,800	21,000	20,700	16,287
August 11, 2025	20,800	20,800	20,800	21,000	20,450	29,274
August 08, 2025	20,650	20,800	20,800	21,050	20,650	45,468

Korea United Pharm Inc. (033270.KS) KSC